Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.29 20.79 18.29 20.65 130,317 +3.32(+19.14%)
Oct 30, 2007 16.99 17.33 16.99 17.33 4,137 -0.00(-0.02%)
Oct 29, 2007 17.17 17.66 17.00 17.33 19,263 +0.19(+1.11%)
Oct 26, 2007 17.05 17.14 17.05 17.14 10,200 +0.22(+1.30%)
Oct 25, 2007 16.97 17.11 16.87 16.92 5,400 +0.06(+0.36%)
Oct 24, 2007 16.77 16.87 16.77 16.86 1,725 +0.16(+0.98%)
Oct 23, 2007 16.67 16.83 16.53 16.70 7,845 -0.13(-0.79%)
Oct 22, 2007 16.34 17.00 16.34 16.83 5,100 +0.17(+1.00%)
Oct 19, 2007 16.68 16.93 16.33 16.67 9,057 -0.08(-0.50%)
Oct 18, 2007 16.86 16.92 16.75 16.75 5,808 -0.11(-0.67%)
Oct 17, 2007 17.00 17.08 16.86 16.86 18,465 -0.12(-0.73%)
Oct 16, 2007 16.83 17.00 16.83 16.99 3,600 -0.01(-0.08%)
Oct 15, 2007 17.00 17.00 16.91 17.00 8,100 +0.33(+2.00%)
Oct 12, 2007 16.50 16.86 16.34 16.67 15,618 +0.05(+0.28%)
Oct 11, 2007 17.00 17.00 16.62 16.62 3,600 -0.38(-2.24%)
Oct 10, 2007 16.72 17.00 16.72 17.00 14,757 +0.45(+2.72%)
Oct 09, 2007 17.00 17.00 16.55 16.55 7,152 -0.41(-2.42%)
Oct 08, 2007 17.05 17.05 16.85 16.96 4,170 -0.04(-0.23%)
Oct 05, 2007 17.00 17.07 16.70 17.00 28,530 +0.00(+0.02%)
Oct 04, 2007 16.97 17.00 16.38 17.00 16,410 +0.00(+0.00%)
Oct 03, 2007 16.92 17.00 16.84 17.00 906 +0.05(+0.30%)
Oct 02, 2007 17.24 17.24 16.55 16.95 6,675 -0.40(-2.29%)
Oct 01, 2007 16.65 17.54 16.65 17.34 10,245 +0.79(+4.79%)
Sep 28, 2007 16.55 16.65 16.18 16.55 2,850 -0.07(-0.40%)
Sep 27, 2007 17.00 17.03 16.62 16.62 17,973 -0.38(-2.22%)
Sep 26, 2007 16.84 16.99 16.82 16.99 3,945 +0.16(+0.96%)
Sep 25, 2007 17.00 17.00 16.83 16.83 12,366 -0.17(-0.98%)
Sep 24, 2007 16.94 17.00 16.70 17.00 10,101 +0.34(+2.04%)
Sep 21, 2007 16.98 16.98 16.56 16.66 10,317 -0.25(-1.46%)
Sep 20, 2007 16.28 17.00 16.28 16.91 6,990 +0.49(+2.98%)
Sep 19, 2007 16.00 16.42 15.92 16.42 10,491 +0.43(+2.67%)
Sep 18, 2007 15.91 16.00 15.91 15.99 3,015 +0.08(+0.50%)
Sep 17, 2007 15.50 16.72 15.42 15.91 21,525 +0.19(+1.19%)
Sep 14, 2007 15.65 15.72 15.62 15.72 7,650 +0.02(+0.13%)
Sep 13, 2007 15.53 15.83 15.53 15.70 7,749 -0.14(-0.90%)
Sep 12, 2007 16.33 16.33 15.66 15.85 49,062 -0.55(-3.37%)
Sep 11, 2007 16.44 16.44 16.40 16.40 4,977 -0.04(-0.22%)
Sep 10, 2007 16.40 16.44 16.37 16.44 3,720 -0.26(-1.58%)
Sep 07, 2007 16.84 16.96 16.70 16.70 7,683 -0.09(-0.52%)
Sep 06, 2007 16.74 17.00 16.74 16.79 6,414 +0.01(+0.04%)
Sep 05, 2007 17.12 17.12 16.75 16.78 15,450 -0.35(-2.06%)
Sep 04, 2007 16.85 17.63 16.35 17.13 20,541 -0.50(-2.84%)
Aug 31, 2007 17.08 17.63 17.00 17.63 16,782 +0.63(+3.73%)
Aug 30, 2007 17.07 17.07 16.67 17.00 12,120 -0.05(-0.27%)
Aug 29, 2007 17.03 17.07 16.92 17.05 6,126 +0.17(+1.02%)
Aug 28, 2007 17.66 17.66 16.77 16.87 17,328 -0.13(-0.74%)
Aug 27, 2007 17.00 17.00 16.68 17.00 17,565 +0.08(+0.49%)
Aug 24, 2007 16.57 16.92 16.20 16.92 29,358 +0.35(+2.12%)
Aug 23, 2007 16.00 16.62 15.67 16.56 19,485 +0.67(+4.20%)
Aug 22, 2007 15.99 16.00 15.69 15.90 30,321 -0.09(-0.58%)
Aug 21, 2007 15.15 15.99 15.10 15.99 38,631 +0.25(+1.57%)
Aug 20, 2007 15.33 15.95 15.33 15.74 20,445 +0.74(+4.96%)
Aug 17, 2007 14.33 15.63 14.33 15.00 20,988 +0.45(+3.08%)
Aug 16, 2007 14.70 14.99 14.08 14.55 24,528 -0.45(-2.99%)
Aug 15, 2007 14.83 15.00 14.83 15.00 3,900 +0.17(+1.12%)
Aug 14, 2007 14.08 15.33 14.08 14.83 14,040 -0.12(-0.78%)
Aug 13, 2007 12.67 15.15 12.67 14.95 112,863 +0.91(+6.51%)
Aug 10, 2007 14.65 14.67 13.34 14.04 59,475 -0.61(-4.18%)
Aug 09, 2007 15.33 15.33 14.52 14.65 9,171 -0.24(-1.64%)
Aug 08, 2007 14.42 14.90 14.42 14.89 25,560 -0.34(-2.22%)
Aug 07, 2007 15.00 15.30 14.75 15.23 31,047 +0.29(+1.93%)
Aug 06, 2007 14.17 15.33 14.16 14.94 125,448 +1.13(+8.18%)
Aug 03, 2007 13.68 14.23 12.43 13.81 50,502 +0.30(+2.19%)
Aug 02, 2007 13.37 13.52 13.03 13.52 17,373 +0.52(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.